Hargreaves Services (HSP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hargreaves Services

Date Open High Low Close* Volume
05/04/2018 339.00p 339.00p 334.50p 334.50p 492
04/04/2018 336.60p 335.00p 334.50p 335.00p 0
03/04/2018 336.60p 336.60p 334.50p 334.50p 5700
29/03/2018 336.58p 336.58p 332.40p 332.50p 3413
28/03/2018 331.00p 340.00p 331.00p 334.00p 1669
27/03/2018 340.00p 349.00p 333.70p 338.00p 12012
26/03/2018 333.34p 337.73p 332.36p 335.00p 1269
23/03/2018 332.49p 335.00p 332.49p 335.00p 2875
22/03/2018 336.00p 338.47p 330.00p 335.50p 9077
21/03/2018 335.00p 343.75p 335.00p 340.00p 1756
20/03/2018 342.00p 347.00p 335.00p 339.50p 3071
19/03/2018 340.00p 347.00p 331.81p 342.50p 8138
16/03/2018 331.00p 345.00p 331.00p 340.50p 5393
15/03/2018 336.45p 340.50p 335.00p 340.50p 8626
14/03/2018 344.00p 349.00p 333.66p 336.00p 8251
13/03/2018 344.00p 347.00p 339.12p 344.00p 78221
12/03/2018 344.00p 344.00p 334.68p 344.00p 1047
09/03/2018 340.00p 347.00p 340.00p 344.50p 6203
08/03/2018 339.50p 349.00p 339.50p 339.50p 233442
07/03/2018 338.50p 339.00p 339.00p 339.00p 0
06/03/2018 338.50p 339.00p 338.50p 339.00p 11883
05/03/2018 345.24p 341.00p 339.50p 339.50p 0
02/03/2018 345.24p 345.24p 341.00p 341.00p 2024
01/03/2018 333.00p 346.00p 333.00p 341.50p 2564
28/02/2018 345.79p 345.87p 339.50p 339.50p 4586
27/02/2018 338.65p 339.50p 338.50p 339.50p 4243
26/02/2018 337.70p 344.85p 337.50p 339.50p 3424
23/02/2018 339.00p 345.00p 333.51p 340.00p 45612
22/02/2018 341.00p 348.55p 336.00p 337.00p 5701
21/02/2018 345.00p 350.00p 345.00p 345.00p 2947
20/02/2018 345.00p 349.00p 345.00p 347.50p 8246
19/02/2018 345.00p 350.00p 345.00p 345.00p 8696
16/02/2018 345.00p 354.00p 344.50p 346.00p 2143
15/02/2018 345.00p 354.00p 345.00p 346.00p 23681
14/02/2018 350.00p 351.25p 345.00p 345.00p 102254
13/02/2018 355.00p 366.00p 351.50p 360.00p 42840
12/02/2018 347.00p 347.00p 346.00p 347.00p 3329
09/02/2018 350.00p 352.00p 344.44p 348.00p 41244
08/02/2018 350.00p 352.00p 347.00p 347.00p 2615
07/02/2018 348.00p 351.01p 345.00p 348.50p 2570
06/02/2018 341.00p 354.00p 340.80p 345.00p 33950
05/02/2018 342.00p 355.00p 342.00p 347.00p 3730
02/02/2018 344.92p 349.50p 344.92p 349.50p 817
01/02/2018 346.50p 350.00p 346.50p 350.00p 8095
31/01/2018 349.00p 354.94p 346.20p 349.00p 24208
30/01/2018 342.00p 348.00p 340.00p 341.00p 2509
29/01/2018 341.00p 346.00p 340.00p 342.00p 31131
26/01/2018 341.88p 344.00p 343.50p 343.50p 0
25/01/2018 341.88p 344.00p 341.44p 344.00p 1078
24/01/2018 347.00p 353.00p 346.00p 346.00p 9159
23/01/2018 347.00p 349.50p 347.00p 349.50p 200
22/01/2018 349.00p 353.00p 340.00p 347.00p 217
19/01/2018 347.96p 347.96p 342.00p 342.00p 2000
18/01/2018 347.00p 347.00p 338.00p 338.00p 1830
17/01/2018 333.00p 340.00p 329.00p 331.00p 25304
16/01/2018 336.00p 341.94p 335.00p 337.00p 6814
15/01/2018 336.00p 340.00p 339.50p 339.50p 0
12/01/2018 336.00p 343.00p 335.04p 340.00p 5870
11/01/2018 337.00p 339.00p 335.00p 339.00p 6406
10/01/2018 336.00p 343.00p 335.00p 338.00p 14392
09/01/2018 337.12p 340.00p 337.12p 340.00p 1100
08/01/2018 340.00p 349.00p 334.82p 339.00p 12520
05/01/2018 339.00p 340.00p 330.00p 340.00p 4509
04/01/2018 331.00p 339.00p 325.00p 331.00p 29546
03/01/2018 337.44p 337.44p 336.00p 336.00p 2516
02/01/2018 325.00p 339.00p 325.00p 335.00p 1143
29/12/2017 337.00p 337.00p 332.25p 332.25p 1000
28/12/2017 328.00p 332.50p 328.00p 332.50p 586
27/12/2017 320.00p 339.75p 320.00p 333.75p 1916
22/12/2017 325.00p 337.00p 325.00p 327.25p 4263
21/12/2017 337.00p 337.00p 331.12p 331.12p 26483
20/12/2017 325.25p 339.50p 320.26p 325.00p 14821
19/12/2017 320.25p 338.75p 320.00p 322.25p 21534
18/12/2017 326.50p 330.25p 326.50p 330.25p 2367
15/12/2017 325.00p 336.05p 325.00p 331.50p 4253
14/12/2017 322.00p 338.00p 322.00p 326.25p 15863
13/12/2017 325.00p 325.00p 325.00p 325.00p 12163
12/12/2017 325.00p 332.00p 325.00p 329.12p 1710
11/12/2017 320.25p 334.00p 320.00p 330.00p 4260
08/12/2017 325.00p 332.00p 325.00p 327.25p 6491
07/12/2017 332.00p 332.00p 325.00p 327.50p 2327
06/12/2017 329.50p 330.00p 321.75p 321.75p 22496
05/12/2017 322.00p 322.38p 322.00p 322.38p 1000
04/12/2017 324.75p 324.75p 321.50p 321.50p 1676
01/12/2017 320.00p 325.00p 320.00p 323.00p 7312
30/11/2017 329.75p 332.57p 316.41p 318.75p 26963
29/11/2017 323.00p 329.75p 314.25p 314.25p 10757
28/11/2017 328.00p 331.27p 310.00p 315.00p 57567
27/11/2017 335.50p 337.50p 335.50p 337.50p 440
24/11/2017 337.50p 342.50p 337.50p 338.75p 4988
23/11/2017 338.50p 338.50p 337.30p 338.50p 2690
22/11/2017 337.00p 345.00p 335.00p 340.00p 13186
21/11/2017 339.63p 341.00p 339.63p 341.00p 2175
20/11/2017 337.00p 341.00p 337.00p 341.00p 327
17/11/2017 335.00p 339.88p 337.51p 339.88p 1575
16/11/2017 335.00p 343.80p 334.50p 337.75p 61024
15/11/2017 347.00p 354.75p 335.25p 337.25p 619
14/11/2017 346.50p 352.75p 346.50p 349.75p 2146
13/11/2017 355.00p 359.45p 351.25p 351.25p 118195
10/11/2017 355.00p 359.75p 350.00p 355.00p 36182
09/11/2017 351.25p 355.00p 351.00p 353.00p 13229
08/11/2017 350.50p 358.75p 350.50p 352.87p 7796
07/11/2017 352.00p 354.50p 351.14p 352.50p 26148
06/11/2017 352.50p 352.50p 350.50p 351.00p 5003
03/11/2017 350.25p 359.00p 350.25p 355.75p 5504
02/11/2017 355.00p 356.00p 351.25p 353.25p 3294
01/11/2017 350.25p 354.10p 350.00p 352.75p 5130
31/10/2017 346.00p 354.50p 346.00p 350.00p 6887
30/10/2017 350.00p 354.75p 346.25p 351.25p 2471
27/10/2017 350.00p 350.00p 348.00p 348.00p 11031
26/10/2017 350.00p 351.00p 348.87p 348.87p 1832
25/10/2017 350.25p 353.43p 350.00p 350.62p 5567
24/10/2017 350.25p 358.76p 349.65p 352.50p 48814
23/10/2017 355.00p 359.16p 351.00p 355.63p 7610
20/10/2017 355.00p 357.85p 354.87p 354.87p 635
19/10/2017 355.00p 362.28p 350.54p 352.50p 52039
18/10/2017 340.00p 356.00p 340.00p 351.75p 1076650
17/10/2017 344.00p 348.50p 340.00p 345.37p 30193
16/10/2017 345.00p 346.31p 341.95p 344.37p 9520
13/10/2017 345.00p 346.50p 335.50p 346.50p 39391
12/10/2017 344.00p 344.00p 341.62p 341.62p 2141
11/10/2017 345.00p 345.00p 340.25p 340.25p 319
10/10/2017 343.00p 348.00p 343.00p 345.00p 631
09/10/2017 342.00p 342.00p 342.00p 342.00p 328
06/10/2017 343.00p 346.00p 342.25p 345.00p 37922
05/10/2017 349.75p 349.75p 344.50p 344.50p 589
04/10/2017 345.00p 346.00p 345.00p 346.00p 500
03/10/2017 343.75p 348.00p 343.75p 348.00p 9320
02/10/2017 330.25p 338.88p 330.25p 338.88p 1990
29/09/2017 344.25p 338.50p 338.00p 338.00p 16790
28/09/2017 344.25p 344.25p 338.50p 338.50p 295
27/09/2017 337.00p 343.25p 340.63p 340.63p 3787
26/09/2017 337.00p 343.25p 336.50p 343.25p 481
25/09/2017 344.75p 344.75p 344.50p 344.50p 301
22/09/2017 336.75p 344.50p 336.50p 344.50p 183
21/09/2017 335.00p 344.50p 335.00p 344.50p 1772
20/09/2017 337.25p 337.25p 335.00p 335.00p 3518
19/09/2017 341.50p 341.50p 339.50p 339.50p 2000
18/09/2017 341.50p 341.50p 341.50p 341.50p 658
15/09/2017 342.00p 344.50p 338.75p 344.50p 8621
14/09/2017 346.75p 346.75p 337.50p 337.50p 502
13/09/2017 343.50p 346.75p 340.25p 346.50p 17164
12/09/2017 337.75p 342.25p 337.75p 340.50p 76
11/09/2017 345.75p 345.75p 339.25p 339.25p 141
08/09/2017 340.25p 345.75p 340.25p 345.75p 796
07/09/2017 346.50p 346.50p 345.50p 345.50p 88
06/09/2017 342.25p 349.25p 341.00p 344.25p 21104
05/09/2017 349.75p 349.75p 348.50p 349.50p 102
04/09/2017 345.75p 349.75p 345.75p 349.75p 165
01/09/2017 349.75p 349.75p 341.75p 348.25p 488
31/08/2017 343.00p 347.25p 343.00p 344.50p 5498
30/08/2017 339.75p 339.75p 336.75p 336.75p 4560
29/08/2017 334.75p 349.75p 334.75p 342.75p 19319
25/08/2017 330.50p 339.75p 330.00p 336.00p 5460
24/08/2017 333.00p 340.00p 330.00p 333.50p 15793
23/08/2017 340.00p 340.00p 335.25p 336.00p 4639
22/08/2017 342.00p 342.00p 340.00p 341.00p 3930
21/08/2017 345.00p 350.00p 342.00p 347.25p 12837
18/08/2017 340.25p 349.75p 339.50p 348.75p 12851
17/08/2017 345.00p 347.50p 342.50p 344.00p 8914
16/08/2017 346.00p 349.00p 343.25p 343.25p 2296
15/08/2017 345.00p 348.75p 345.00p 345.50p 2418
14/08/2017 348.25p 350.25p 340.00p 342.75p 12195
11/08/2017 351.00p 354.50p 350.00p 350.50p 20268
10/08/2017 361.75p 365.00p 350.75p 355.50p 46775
09/08/2017 373.75p 373.75p 360.00p 368.75p 8682
08/08/2017 360.00p 385.00p 360.00p 378.75p 24183
07/08/2017 349.75p 350.00p 349.75p 350.00p 2107
04/08/2017 349.75p 348.25p 346.37p 346.37p 4418
03/08/2017 349.75p 349.75p 348.25p 348.25p 682
02/08/2017 335.00p 345.25p 335.00p 345.25p 7314
01/08/2017 337.75p 338.00p 336.00p 336.00p 434
31/07/2017 337.00p 338.75p 337.00p 338.75p 618
28/07/2017 337.25p 348.25p 335.75p 348.25p 13886
27/07/2017 335.25p 337.25p 335.00p 337.25p 4002
26/07/2017 335.50p 335.50p 330.25p 335.50p 14156
25/07/2017 339.75p 339.75p 334.75p 336.00p 24098
24/07/2017 336.50p 338.50p 333.75p 338.50p 28063
21/07/2017 343.75p 343.75p 343.75p 343.75p 513
20/07/2017 336.25p 340.75p 335.00p 337.50p 30659
19/07/2017 335.50p 335.50p 335.50p 335.50p 5
18/07/2017 332.75p 333.00p 330.00p 333.00p 7578
17/07/2017 330.00p 334.12p 333.87p 333.87p 3792
14/07/2017 330.00p 336.88p 334.12p 334.12p 0
13/07/2017 330.00p 336.88p 330.00p 336.88p 115
12/07/2017 331.75p 337.00p 335.50p 337.00p 3477
11/07/2017 331.75p 335.50p 330.00p 335.50p 14363
10/07/2017 330.00p 337.25p 333.63p 333.63p 8439
07/07/2017 330.00p 337.25p 336.50p 337.25p 20304
06/07/2017 330.00p 336.50p 330.00p 336.50p 6609
05/07/2017 330.00p 335.25p 335.00p 335.25p 0
04/07/2017 330.00p 337.00p 330.00p 335.00p 12106
03/07/2017 333.75p 348.00p 333.75p 346.75p 4040
30/06/2017 325.25p 345.00p 325.25p 336.75p 8937
29/06/2017 325.25p 336.00p 325.25p 336.00p 13685
28/06/2017 325.25p 334.50p 325.25p 327.25p 307
27/06/2017 325.25p 334.75p 325.25p 334.00p 4088
26/06/2017 335.00p 335.00p 330.87p 330.87p 3
23/06/2017 325.25p 338.75p 325.25p 332.75p 759
22/06/2017 338.75p 338.75p 333.87p 333.87p 2

*Close Price adjusted for both dividends and splits